BP Plc (PK) (BPAQF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1714 | 3.07168458781 | 5.58 | 5.97 | 5.49 | 15496 | 5.89763891 | CS |
| 4 | 0.3814 | 7.10242085661 | 5.37 | 5.97 | 5 | 69578 | 5.31708928 | CS |
| 12 | 0.4514 | 8.51698113208 | 5.3 | 5.97 | 4.4 | 105657 | 5.04319008 | CS |
| 26 | 0.3514 | 6.50740740741 | 5.4 | 6.14 | 4.35 | 82242 | 5.09971633 | CS |
| 52 | -0.1336 | -2.27017841971 | 5.885 | 6.85 | 4.35 | 48189 | 5.23821996 | CS |
| 156 | 0.2414 | 4.38112522686 | 5.51 | 7.055 | 4.23 | 44838 | 5.64803859 | CS |
| 260 | -0.2686 | -4.46179401993 | 6.02 | 7.055 | 2.44 | 44655 | 4.87947495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 5.9 | 0.03 | 0.51 | 5.87 | 5.9 | 5.686 | 12864 |
| 1739917740 | 5.87 | -0.1 | -1.68 | 5.9 | 5.9 | 5.7599 | 25574 |
| 1739572020 | 5.97 | 0.09 | 1.53 | 5.88 | 5.97 | 5.825 | 12131 |
| 1739485320 | 5.88 | 0.13 | 2.17 | 5.58 | 5.88 | 5.58 | 11415 |
| 1739398920 | 5.7549 | -0.09 | -1.46 | 5.7349 | 5.88 | 5.7349 | 5653 |
| 1739312940 | 5.84 | 0.32 | 5.80 | 5.74 | 5.84 | 5.5 | 21103 |
| 1739226000 | 5.5199999 | 0.12 | 2.22 | 5.6 | 5.78 | 5.5 | 20392 |
| 1738967160 | 5.4 | 0.1 | 1.89 | 5.3 | 5.42 | 5.3 | 16436 |
| 1738880400 | 5.3 | 0.05 | 1.05 | 5.35 | 5.4 | 5.2 | 750721 |
| 1738794000 | 5.245 | 0.07 | 1.25 | 5.3 | 5.3 | 5.226 | 6134 |
| 1738708080 | 5.18 | 0.03 | 0.58 | 5.55 | 5.55 | 5.15 | 3914 |
| 1738621740 | 5.15 | 0.05 | 0.98 | 5.15 | 5.3 | 5.08 | 27574 |
| 1738362000 | 5.1 | -0.1 | -1.92 | 5.3099999 | 5.38 | 5.1 | 43792 |
| 1738276080 | 5.2 | 0.05 | 0.97 | 5.25 | 5.3 | 5.2 | 19608 |
| 1738189740 | 5.15 | -0.08 | -1.44 | 5.15 | 5.21 | 5.08 | 7460 |
| 1738103280 | 5.225 | -0.04 | -0.67 | 5.25 | 5.25 | 5.15 | 18497 |
| 1738016820 | 5.26 | 0.02 | 0.38 | 5 | 5.26 | 5 | 89674 |
| 1737757440 | 5.24 | -0.01 | -0.10 | 5.2662 | 5.63 | 5.15 | 39239 |
| 1737671220 | 5.245 | 0.09 | 1.84 | 5.37 | 5.6 | 5.135 | 189806 |
| 1737584640 | 5.15 | -0.02 | -0.39 | 5.35 | 5.375 | 5.1 | 8028 |
| 1737498540 | 5.17 | -0.04 | -0.67 | 5.21 | 5.3567 | 5.15 | 256234 |
| 1737152880 | 5.205 | -0.04 | -0.76 | 5.22 | 5.75 | 4.95 | 89496 |
| 1737066420 | 5.245 | 0.07 | 1.35 | 5 | 5.49 | 5 | 57002 |
| 1736979720 | 5.175 | -0.01 | -0.19 | 5.11 | 5.3067 | 4.95 | 8851 |
| 1736893380 | 5.1849999 | -0.01 | -0.10 | 5.15 | 5.29 | 5.01 | 6489 |
| 1736806800 | 5.19 | -0.12 | -2.17 | 5.17 | 5.3167 | 5.15 | 295861 |
| 1736547720 | 5.305 | 0.15 | 3.01 | 5.25 | 5.45 | 5.15 | 239051 |
| 1736375340 | 5.15 | -0.17 | -3.20 | 5.3099999 | 5.35 | 5.15 | 3088 |
| 1736288940 | 5.32 | 0.14 | 2.70 | 5.125 | 5.32 | 5.125 | 41758 |
| 1736202360 | 5.18 | 0.14 | 2.78 | 5.1 | 5.2699999 | 5.1 | 236215 |
| 1735942980 | 5.04 | 0.07 | 1.31 | 5.45 | 5.45 | 4.9499 | 39562 |
| 1735856700 | 4.9749 | 0.09 | 1.94 | 4.9 | 5.07 | 4.9 | 57121 |
| 1735683960 | 4.88 | 0.11 | 2.31 | 4.94 | 5.01 | 4.67 | 22887 |
| 1735597740 | 4.7699 | -0.11 | -2.26 | 4.95 | 4.96 | 4.64 | 153547 |
| 1735338000 | 4.88 | 0.11 | 2.20 | 4.9083 | 5 | 4.7 | 72332 |
| 1735252020 | 4.775 | 0.08 | 1.60 | 4.4 | 4.92 | 4.4 | 79041 |
| 1735078200 | 4.6999 | -0.01 | -0.21 | 4.7249 | 4.82 | 4.65 | 34335 |
| 1734992400 | 4.71 | -0.02 | -0.42 | 4.5 | 4.86 | 4.5 | 111842 |
| 1734733200 | 4.73 | -0.12 | -2.37 | 4.75 | 4.92 | 4.72 | 87815 |
| 1734646800 | 4.845 | 0.04 | 0.94 | 4.7699999 | 4.98 | 4.75 | 124865 |
| 1734560940 | 4.8 | -0.01 | -0.21 | 4.83 | 4.9617 | 4.8 | 683444 |
| 1734474360 | 4.8099999 | -0.02 | -0.41 | 4.61 | 4.99 | 4.61 | 98227 |
| 1734388140 | 4.83 | -0.18 | -3.50 | 4.85 | 4.98 | 4.83 | 174048 |
| 1734128940 | 5.005 | -0.01 | -0.10 | 5.01 | 5.07 | 4.91 | 65293 |
| 1734042480 | 5.01 | -0.02 | -0.40 | 4.8 | 5.1 | 4.8 | 86858 |
| 1733955900 | 5.0298999 | 0.05 | 1.11 | 5.025 | 5.05 | 4.8 | 137304 |
| 1733869200 | 4.9749 | -0.03 | -0.50 | 4.9 | 5.09 | 4.86 | 160942 |
| 1733782800 | 5 | 0.22 | 4.60 | 5.19 | 5.19 | 4.8 | 318386 |
| 1733523600 | 4.78 | -0.03 | -0.62 | 4.9 | 4.9 | 4.75 | 191743 |
| 1733437500 | 4.8099999 | -0.09 | -1.84 | 4.91 | 4.97 | 4.8099999 | 107068 |
| 1733350980 | 4.9 | 0.03 | 0.51 | 4.86 | 4.91 | 4.7999 | 52614 |
| 1733264700 | 4.875 | -0.02 | -0.31 | 4.76 | 4.95 | 4.76 | 77288 |
| 1733178180 | 4.89 | 0.05 | 1.03 | 5.25 | 5.25 | 4.76 | 120797 |
| 1732918200 | 4.84 | 0.04 | 0.83 | 5.3 | 5.3 | 4.7699999 | 84067 |
| 1732746540 | 4.8 | 0.05 | 1.05 | 4.855 | 4.9 | 4.7 | 46430 |
| 1732660140 | 4.75 | -0.13 | -2.76 | 4.65 | 4.93 | 4.65 | 71227 |
| 1732573560 | 4.8849 | 0.07 | 1.37 | 4.98 | 4.98 | 4.82 | 96453 |
| 1732314000 | 4.819 | -0.04 | -0.84 | 4.95 | 4.98 | 4.8 | 40875 |
| 1732227900 | 4.86 | 0.16 | 3.41 | 4.9 | 4.9 | 4.725 | 59791 |
| 1732141740 | 4.6999 | -0.13 | -2.59 | 4.5 | 4.9 | 4.5 | 31313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
